iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.57
+0.06 (0.11%)
At close: Jul 18, 2025, 4:00 PM
52.57
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 52.59 | 52.59 | 52.55 | 52.59 | - | 0.14% | 499,509 |
| Jul 17, 2025 | 52.50 | 52.52 | 52.48 | 52.51 | 52.51 | 0.08% | 3,427,372 |
| Jul 16, 2025 | 52.46 | 52.50 | 52.42 | 52.47 | 52.47 | 0.15% | 2,891,094 |
| Jul 15, 2025 | 52.48 | 52.48 | 52.38 | 52.39 | 52.39 | -0.11% | 2,302,323 |
| Jul 14, 2025 | 52.45 | 52.48 | 52.44 | 52.45 | 52.45 | - | 936,191 |
| Jul 11, 2025 | 52.45 | 52.46 | 52.43 | 52.45 | 52.45 | -0.06% | 2,803,663 |
| Jul 10, 2025 | 52.49 | 52.51 | 52.45 | 52.48 | 52.48 | -0.04% | 7,118,632 |
| Jul 9, 2025 | 52.46 | 52.51 | 52.43 | 52.50 | 52.50 | 0.21% | 3,509,118 |
| Jul 8, 2025 | 52.42 | 52.42 | 52.39 | 52.39 | 52.39 | -0.08% | 5,684,441 |
| Jul 7, 2025 | 52.51 | 52.54 | 52.42 | 52.43 | 52.43 | -0.10% | 2,062,799 |
| Jul 3, 2025 | 52.52 | 52.52 | 52.47 | 52.48 | 52.48 | -0.10% | 1,122,478 |
| Jul 2, 2025 | 52.52 | 52.55 | 52.50 | 52.53 | 52.53 | 0.04% | 3,252,894 |
| Jul 1, 2025 | 52.54 | 52.56 | 52.48 | 52.51 | 52.51 | -0.47% | 3,175,358 |
| Jun 30, 2025 | 52.75 | 52.77 | 52.71 | 52.76 | 52.57 | 0.11% | 3,230,921 |
| Jun 27, 2025 | 52.68 | 52.73 | 52.65 | 52.70 | 52.51 | - | 1,584,705 |
| Jun 26, 2025 | 52.66 | 52.70 | 52.63 | 52.70 | 52.51 | 0.19% | 1,971,820 |
| Jun 25, 2025 | 52.63 | 52.63 | 52.56 | 52.60 | 52.41 | -0.06% | 2,253,412 |
| Jun 24, 2025 | 52.53 | 52.63 | 52.52 | 52.63 | 52.44 | 0.15% | 2,916,168 |
| Jun 23, 2025 | 52.46 | 52.56 | 52.46 | 52.55 | 52.36 | 0.19% | 2,483,427 |
| Jun 20, 2025 | 52.39 | 52.46 | 52.37 | 52.45 | 52.26 | 0.15% | 2,398,417 |
| Jun 18, 2025 | 52.39 | 52.45 | 52.35 | 52.37 | 52.18 | 0.04% | 1,615,152 |
| Jun 17, 2025 | 52.37 | 52.37 | 52.31 | 52.35 | 52.16 | 0.06% | 8,230,969 |
| Jun 16, 2025 | 52.33 | 52.37 | 52.31 | 52.32 | 52.13 | 0.02% | 1,331,044 |
| Jun 13, 2025 | 52.34 | 52.34 | 52.27 | 52.31 | 52.12 | -0.13% | 4,104,564 |
| Jun 12, 2025 | 52.36 | 52.39 | 52.35 | 52.38 | 52.19 | 0.13% | 2,705,412 |
| Jun 11, 2025 | 52.31 | 52.32 | 52.28 | 52.31 | 52.12 | 0.19% | 1,265,053 |
| Jun 10, 2025 | 52.26 | 52.26 | 52.20 | 52.21 | 52.02 | 0.06% | 2,386,321 |
| Jun 9, 2025 | 52.18 | 52.22 | 52.16 | 52.18 | 51.99 | 0.10% | 2,062,096 |
| Jun 6, 2025 | 52.18 | 52.19 | 52.12 | 52.13 | 51.94 | -0.23% | 2,762,865 |
| Jun 5, 2025 | 52.35 | 52.35 | 52.25 | 52.25 | 52.06 | -0.21% | 1,697,601 |
| Jun 4, 2025 | 52.28 | 52.36 | 52.28 | 52.36 | 52.17 | 0.27% | 2,657,285 |
| Jun 3, 2025 | 52.27 | 52.28 | 52.21 | 52.22 | 52.03 | -0.02% | 1,993,856 |
| Jun 2, 2025 | 52.23 | 52.40 | 52.19 | 52.23 | 52.04 | -0.42% | 2,537,559 |
| May 30, 2025 | 52.71 | 52.71 | 52.37 | 52.45 | 52.06 | 0.15% | 2,536,455 |
| May 29, 2025 | 52.34 | 52.39 | 52.32 | 52.37 | 51.98 | 0.15% | 1,745,360 |
| May 28, 2025 | 52.30 | 52.44 | 52.26 | 52.29 | 51.90 | -0.10% | 1,566,035 |
| May 27, 2025 | 52.30 | 52.35 | 52.27 | 52.34 | 51.95 | 0.19% | 3,447,758 |
| May 23, 2025 | 52.31 | 52.33 | 52.21 | 52.24 | 51.86 | 0.04% | 1,343,535 |
| May 22, 2025 | 52.33 | 52.33 | 52.14 | 52.22 | 51.84 | 0.15% | 3,203,322 |
| May 21, 2025 | 52.22 | 52.23 | 52.13 | 52.14 | 51.76 | -0.29% | 7,983,525 |
| May 20, 2025 | 52.26 | 52.31 | 52.23 | 52.29 | 51.90 | 0.02% | 3,120,691 |
| May 19, 2025 | 52.15 | 52.29 | 52.15 | 52.28 | 51.89 | 0.08% | 2,980,737 |
| May 16, 2025 | 52.27 | 52.29 | 52.21 | 52.24 | 51.86 | 0.06% | 2,217,911 |
| May 15, 2025 | 52.13 | 52.22 | 52.12 | 52.21 | 51.83 | 0.33% | 1,541,963 |
| May 14, 2025 | 52.13 | 52.15 | 52.04 | 52.04 | 51.66 | -0.17% | 3,532,863 |
| May 13, 2025 | 52.17 | 52.17 | 52.10 | 52.13 | 51.75 | 0.08% | 2,895,879 |
| May 12, 2025 | 52.15 | 52.15 | 52.05 | 52.09 | 51.71 | -0.08% | 3,807,532 |
| May 9, 2025 | 52.20 | 52.22 | 52.13 | 52.13 | 51.75 | 0.06% | 1,813,919 |
| May 8, 2025 | 52.26 | 52.29 | 52.10 | 52.10 | 51.72 | -0.21% | 2,853,550 |
| May 7, 2025 | 52.20 | 52.25 | 52.15 | 52.21 | 51.83 | - | 4,084,250 |